Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.36 | 51.36 | 50.59 | 50.59 | 7,862,439 | -0.58(-1.13%) |
Feb 25, 2021 | 51.59 | 51.91 | 51.03 | 51.17 | 8,985,967 | -0.54(-1.04%) |
Feb 24, 2021 | 51.62 | 51.88 | 51.49 | 51.71 | 3,464,374 | -0.01(-0.02%) |
Feb 23, 2021 | 51.73 | 51.93 | 51.39 | 51.72 | 4,484,718 | -0.07(-0.14%) |
Feb 22, 2021 | 51.85 | 51.89 | 51.57 | 51.79 | 2,349,156 | -0.24(-0.46%) |
Feb 19, 2021 | 52.67 | 52.70 | 52.01 | 52.04 | 2,673,991 | -0.58(-1.11%) |
Feb 18, 2021 | 52.31 | 52.71 | 52.27 | 52.62 | 2,807,154 | +0.02(+0.04%) |
Feb 17, 2021 | 52.17 | 52.60 | 52.12 | 52.60 | 3,977,851 | +0.36(+0.69%) |
Feb 16, 2021 | 52.70 | 52.73 | 52.22 | 52.24 | 2,266,821 | -0.47(-0.90%) |
Feb 12, 2021 | 52.39 | 52.72 | 52.38 | 52.71 | 2,090,169 | +0.25(+0.48%) |
Feb 11, 2021 | 52.72 | 52.75 | 52.29 | 52.46 | 2,031,799 | -0.20(-0.37%) |
Feb 10, 2021 | 52.86 | 52.90 | 52.48 | 52.66 | 2,510,695 | -0.03(-0.05%) |
Feb 09, 2021 | 52.55 | 52.71 | 52.43 | 52.69 | 2,503,570 | +0.08(+0.16%) |
Feb 08, 2021 | 52.48 | 52.60 | 52.34 | 52.60 | 2,692,516 | +0.25(+0.48%) |
Feb 05, 2021 | 52.19 | 52.44 | 52.19 | 52.35 | 2,060,661 | +0.37(+0.71%) |
Feb 04, 2021 | 51.73 | 52.04 | 51.69 | 51.98 | 2,230,162 | +0.33(+0.63%) |
Feb 03, 2021 | 51.88 | 51.90 | 51.50 | 51.65 | 3,662,628 | -0.29(-0.55%) |
Feb 02, 2021 | 51.80 | 52.21 | 51.75 | 51.94 | 2,739,805 | +0.44(+0.85%) |
Feb 01, 2021 | 51.42 | 51.70 | 51.23 | 51.51 | 4,046,086 | +0.32(+0.62%) |
Jan 29, 2021 | 51.69 | 51.91 | 51.01 | 51.19 | 6,841,192 | -0.74(-1.43%) |
Jan 28, 2021 | 52.14 | 52.76 | 51.90 | 51.93 | 3,958,496 | -0.02(-0.04%) |
Jan 27, 2021 | 52.43 | 52.66 | 51.78 | 51.95 | 6,837,876 | -0.91(-1.72%) |
Jan 26, 2021 | 52.71 | 52.95 | 52.55 | 52.86 | 3,860,618 | +0.13(+0.25%) |
Jan 25, 2021 | 52.26 | 52.97 | 52.26 | 52.73 | 3,231,974 | +0.42(+0.80%) |
Jan 22, 2021 | 52.20 | 52.45 | 52.10 | 52.31 | 1,683,400 | -0.02(-0.04%) |
Jan 21, 2021 | 52.44 | 52.53 | 52.32 | 52.33 | 1,871,386 | -0.20(-0.37%) |
Jan 20, 2021 | 52.30 | 52.60 | 52.18 | 52.53 | 3,128,511 | +0.29(+0.55%) |
Jan 19, 2021 | 52.24 | 52.36 | 52.08 | 52.24 | 2,450,788 | +0.17(+0.33%) |
Jan 15, 2021 | 51.75 | 52.19 | 51.65 | 52.07 | 2,729,105 | +0.14(+0.27%) |
Jan 14, 2021 | 52.17 | 52.20 | 51.87 | 51.93 | 2,539,875 | -0.21(-0.41%) |
Jan 13, 2021 | 52.01 | 52.27 | 51.93 | 52.14 | 3,473,236 | +0.10(+0.20%) |
Jan 12, 2021 | 52.26 | 52.32 | 51.82 | 52.04 | 2,868,286 | -0.25(-0.48%) |
Jan 11, 2021 | 52.34 | 52.59 | 52.22 | 52.29 | 2,281,084 | -0.24(-0.46%) |
Jan 08, 2021 | 52.34 | 52.56 | 52.07 | 52.53 | 3,115,296 | +0.20(+0.39%) |
Jan 07, 2021 | 52.18 | 52.53 | 52.02 | 52.33 | 2,626,915 | +0.19(+0.37%) |
Jan 06, 2021 | 51.46 | 52.32 | 51.43 | 52.13 | 9,693,645 | +0.44(+0.84%) |
Jan 05, 2021 | 51.45 | 51.82 | 51.20 | 51.69 | 2,937,353 | +0.16(+0.31%) |
Jan 04, 2021 | 52.20 | 52.24 | 51.07 | 51.54 | 5,500,308 | -0.60(-1.16%) |
Dec 31, 2020 | 52.14 | 52.14 | 52.14 | 1,399,656 | +0.47(+0.92%) | |
Dec 30, 2020 | 51.78 | 51.91 | 51.61 | 51.67 | 1,399,656 | -0.08(-0.16%) |
Dec 29, 2020 | 51.93 | 52.06 | 51.59 | 51.75 | 2,121,493 | -0.05(-0.09%) |
Dec 28, 2020 | 51.87 | 51.95 | 51.66 | 51.80 | 2,040,122 | +0.13(+0.25%) |
Dec 24, 2020 | 51.44 | 51.67 | 51.42 | 51.67 | 1,268,140 | +0.27(+0.52%) |
Dec 23, 2020 | 51.56 | 51.68 | 51.39 | 51.40 | 2,228,026 | -0.04(-0.07%) |
Dec 22, 2020 | 51.57 | 51.57 | 51.28 | 51.44 | 1,658,819 | -0.17(-0.32%) |
Dec 21, 2020 | 51.57 | 51.66 | 50.85 | 51.60 | 4,002,025 | -0.39(-0.76%) |
Dec 18, 2020 | 52.04 | 52.17 | 51.68 | 52.00 | 6,917,846 | -0.02(-0.04%) |
Dec 17, 2020 | 51.76 | 52.08 | 51.76 | 52.01 | 2,798,186 | +0.39(+0.75%) |
Dec 16, 2020 | 51.63 | 51.90 | 51.50 | 51.63 | 1,892,117 | -0.02(-0.04%) |
Dec 15, 2020 | 51.36 | 51.74 | 51.29 | 51.64 | 2,398,580 | +0.48(+0.94%) |
Dec 14, 2020 | 51.53 | 51.89 | 51.13 | 51.16 | 2,812,958 | -0.16(-0.31%) |
Dec 11, 2020 | 50.99 | 51.39 | 50.99 | 51.32 | 2,356,307 | +0.16(+0.31%) |
Dec 10, 2020 | 51.22 | 51.41 | 51.07 | 51.16 | 1,861,742 | -0.18(-0.34%) |
Dec 09, 2020 | 51.64 | 51.66 | 51.18 | 51.34 | 2,318,791 | -0.25(-0.48%) |
Dec 08, 2020 | 51.04 | 51.64 | 51.04 | 51.59 | 3,466,277 | +0.35(+0.69%) |
Dec 07, 2020 | 51.28 | 51.46 | 51.11 | 51.24 | 2,356,760 | -0.15(-0.29%) |
Dec 04, 2020 | 51.03 | 51.39 | 51.01 | 51.39 | 2,136,011 | +0.33(+0.65%) |
Dec 03, 2020 | 51.06 | 51.18 | 50.89 | 51.05 | 2,326,271 | -0.08(-0.16%) |
Dec 02, 2020 | 51.30 | 51.50 | 51.00 | 51.14 | 2,543,274 | -0.31(-0.59%) |
Dec 01, 2020 | 51.35 | 51.59 | 51.27 | 51.44 | 2,991,153 | +0.34(+0.67%) |
Nov 30, 2020 | 50.93 | 51.11 | 50.65 | 51.10 | 6,363,745 | +0.11(+0.22%) |
Nov 27, 2020 | 50.92 | 51.00 | 50.82 | 50.99 | 1,504,170 | +0.21(+0.42%) |
Nov 25, 2020 | 50.83 | 50.94 | 50.64 | 50.77 | 2,079,209 | -0.06(-0.13%) |
Nov 24, 2020 | 50.89 | 51.02 | 50.74 | 50.84 | 2,407,457 | +0.18(+0.35%) |
Nov 23, 2020 | 50.80 | 50.94 | 50.44 | 50.66 | 3,151,167 | +0.00(+0.01%) |
Nov 20, 2020 | 50.84 | 50.97 | 50.61 | 50.66 | 2,318,795 | -0.21(-0.42%) |
Nov 19, 2020 | 50.60 | 50.92 | 50.43 | 50.87 | 2,664,163 | +0.21(+0.42%) |
Nov 18, 2020 | 51.44 | 51.46 | 50.66 | 50.66 | 2,326,163 | -0.72(-1.40%) |
Nov 17, 2020 | 51.47 | 51.62 | 51.30 | 51.38 | 2,546,398 | -0.34(-0.66%) |
Nov 16, 2020 | 51.67 | 51.73 | 51.37 | 51.72 | 2,384,722 | +0.26(+0.50%) |
Nov 13, 2020 | 51.09 | 51.55 | 51.08 | 51.46 | 1,815,654 | +0.63(+1.24%) |
Nov 12, 2020 | 51.12 | 51.15 | 50.55 | 50.84 | 4,018,343 | -0.39(-0.76%) |
Nov 11, 2020 | 51.06 | 51.33 | 50.88 | 51.22 | 2,864,070 | +0.43(+0.84%) |
Nov 10, 2020 | 50.18 | 50.87 | 50.07 | 50.80 | 4,081,616 | +0.55(+1.10%) |
Nov 09, 2020 | 52.00 | 52.08 | 50.20 | 50.24 | 7,281,283 | -0.43(-0.86%) |
Nov 06, 2020 | 50.49 | 50.88 | 50.34 | 50.68 | 3,281,824 | +0.26(+0.51%) |
Nov 05, 2020 | 50.72 | 50.96 | 50.35 | 50.42 | 4,004,285 | +0.30(+0.59%) |
Nov 04, 2020 | 49.99 | 50.83 | 49.93 | 50.12 | 9,349,720 | +0.72(+1.46%) |
Nov 03, 2020 | 49.27 | 49.82 | 49.27 | 49.40 | 4,436,533 | +0.55(+1.14%) |
Nov 02, 2020 | 48.58 | 49.06 | 48.41 | 48.85 | 5,306,806 | +0.73(+1.52%) |
Oct 30, 2020 | 48.16 | 48.43 | 47.64 | 48.12 | 6,466,761 | -0.19(-0.40%) |
Oct 29, 2020 | 48.38 | 48.85 | 47.98 | 48.31 | 4,603,117 | -0.11(-0.23%) |
Oct 28, 2020 | 49.20 | 49.40 | 48.38 | 48.42 | 5,867,848 | -1.46(-2.93%) |
Oct 27, 2020 | 50.12 | 50.30 | 49.88 | 49.88 | 3,010,394 | -0.25(-0.50%) |
Oct 26, 2020 | 50.25 | 50.37 | 49.73 | 50.13 | 2,505,185 | -0.54(-1.06%) |
Oct 23, 2020 | 50.69 | 50.72 | 50.35 | 50.67 | 1,783,539 | +0.11(+0.22%) |
Oct 22, 2020 | 50.35 | 50.65 | 50.17 | 50.56 | 1,702,178 | +0.22(+0.44%) |
Oct 21, 2020 | 50.39 | 50.70 | 50.32 | 50.34 | 2,393,721 | -0.11(-0.22%) |
Oct 20, 2020 | 50.59 | 50.90 | 50.35 | 50.45 | 2,493,012 | +0.06(+0.13%) |
Oct 19, 2020 | 51.21 | 51.32 | 50.28 | 50.38 | 2,623,341 | -0.74(-1.44%) |
Oct 16, 2020 | 51.12 | 51.45 | 51.07 | 51.12 | 1,779,582 | +0.13(+0.25%) |
Oct 15, 2020 | 50.60 | 51.06 | 50.57 | 50.99 | 1,796,505 | -0.05(-0.09%) |
Oct 14, 2020 | 51.40 | 51.53 | 50.90 | 51.04 | 1,817,772 | -0.30(-0.59%) |
Oct 13, 2020 | 51.41 | 51.64 | 51.19 | 51.34 | 2,078,601 | -0.18(-0.36%) |
Oct 12, 2020 | 51.26 | 51.73 | 51.19 | 51.53 | 2,796,583 | +0.49(+0.96%) |
Oct 09, 2020 | 50.79 | 51.15 | 50.72 | 51.04 | 2,019,624 | +0.42(+0.82%) |
Oct 08, 2020 | 50.44 | 50.62 | 50.40 | 50.62 | 2,505,034 | +0.34(+0.68%) |
Oct 07, 2020 | 49.94 | 50.42 | 49.92 | 50.28 | 2,213,681 | +0.60(+1.21%) |
Oct 06, 2020 | 50.10 | 50.37 | 49.59 | 49.68 | 6,476,037 | -0.39(-0.77%) |
Oct 05, 2020 | 49.61 | 50.10 | 49.57 | 50.07 | 1,871,327 | +0.63(+1.27%) |
Oct 02, 2020 | 49.10 | 49.67 | 49.09 | 49.44 | 3,760,011 | -0.24(-0.48%) |
Oct 01, 2020 | 49.73 | 49.87 | 49.42 | 49.68 | 2,766,017 | +0.14(+0.28%) |
Sep 30, 2020 | 49.39 | 49.89 | 49.23 | 49.54 | 3,293,677 | +0.32(+0.66%) |
Sep 29, 2020 | 49.37 | 49.59 | 49.15 | 49.22 | 1,643,002 | -0.19(-0.39%) |
Sep 28, 2020 | 49.23 | 49.63 | 49.19 | 49.41 | 3,210,285 | +0.58(+1.19%) |
Sep 25, 2020 | 48.08 | 48.92 | 48.01 | 48.83 | 2,869,137 | +0.60(+1.24%) |
Sep 24, 2020 | 48.04 | 48.58 | 47.84 | 48.23 | 3,574,501 | +0.09(+0.19%) |
Sep 23, 2020 | 49.01 | 49.06 | 48.12 | 48.14 | 2,988,984 | -0.84(-1.72%) |
Sep 22, 2020 | 48.65 | 49.06 | 48.58 | 48.98 | 2,781,364 | +0.36(+0.74%) |
Sep 21, 2020 | 48.65 | 48.73 | 48.05 | 48.62 | 5,526,065 | -0.49(-0.99%) |
Sep 18, 2020 | 49.38 | 49.48 | 48.75 | 49.10 | 2,861,204 | -0.23(-0.47%) |
Sep 17, 2020 | 49.07 | 49.49 | 48.89 | 49.33 | 3,138,040 | -0.24(-0.48%) |
Sep 16, 2020 | 49.86 | 50.04 | 49.54 | 49.57 | 2,738,835 | -0.13(-0.26%) |
Sep 15, 2020 | 49.74 | 49.97 | 49.60 | 49.70 | 2,446,311 | +0.11(+0.22%) |
Sep 14, 2020 | 49.39 | 49.78 | 49.39 | 49.59 | 3,067,237 | +0.47(+0.96%) |
Sep 11, 2020 | 49.03 | 49.32 | 48.76 | 49.12 | 4,090,408 | +0.22(+0.45%) |
Sep 10, 2020 | 49.59 | 49.73 | 48.82 | 48.90 | 4,226,577 | -0.69(-1.39%) |
Sep 09, 2020 | 48.95 | 49.93 | 48.95 | 49.59 | 3,673,322 | +1.01(+2.09%) |
Sep 08, 2020 | 49.19 | 49.24 | 48.50 | 48.58 | 4,741,673 | -0.93(-1.88%) |
Sep 04, 2020 | 50.01 | 50.14 | 48.98 | 49.51 | 8,148,506 | -0.37(-0.74%) |
Sep 03, 2020 | 51.10 | 51.25 | 49.55 | 49.88 | 6,214,797 | -1.37(-2.68%) |
Sep 02, 2020 | 50.40 | 51.39 | 50.37 | 51.25 | 4,125,640 | +0.94(+1.87%) |
Sep 01, 2020 | 50.37 | 50.40 | 50.05 | 50.31 | 3,859,115 | -0.12(-0.24%) |
Aug 31, 2020 | 50.23 | 50.54 | 50.20 | 50.43 | 2,232,668 | +0.17(+0.33%) |
Aug 28, 2020 | 50.28 | 50.29 | 49.97 | 50.27 | 1,970,499 | +0.03(+0.06%) |
Aug 27, 2020 | 50.24 | 50.42 | 50.10 | 50.24 | 4,934,073 | +0.02(+0.04%) |
Aug 26, 2020 | 49.96 | 50.26 | 49.78 | 50.22 | 2,214,401 | +0.18(+0.35%) |
Aug 25, 2020 | 50.13 | 50.15 | 49.92 | 50.04 | 2,227,547 | +0.04(+0.07%) |
Aug 24, 2020 | 49.96 | 50.01 | 49.75 | 50.01 | 2,739,211 | +0.20(+0.40%) |
Aug 21, 2020 | 49.72 | 49.84 | 49.53 | 49.81 | 3,367,185 | +0.06(+0.13%) |
Aug 20, 2020 | 49.63 | 49.81 | 49.56 | 49.75 | 2,018,868 | -0.10(-0.20%) |
Aug 19, 2020 | 50.10 | 50.13 | 49.73 | 49.85 | 1,518,660 | -0.27(-0.53%) |
Aug 18, 2020 | 50.01 | 50.21 | 49.87 | 50.11 | 1,457,796 | +0.09(+0.18%) |
Aug 17, 2020 | 49.91 | 50.15 | 49.91 | 50.02 | 2,023,322 | +0.15(+0.30%) |
Aug 14, 2020 | 49.81 | 50.06 | 49.71 | 49.87 | 2,063,481 | +0.01(+0.02%) |
Aug 13, 2020 | 49.72 | 49.94 | 49.67 | 49.87 | 2,076,734 | +0.02(+0.04%) |
Aug 12, 2020 | 49.56 | 50.02 | 49.56 | 49.85 | 2,437,334 | +0.50(+1.01%) |
Aug 11, 2020 | 49.89 | 49.95 | 49.25 | 49.35 | 2,508,647 | -0.39(-0.78%) |
Aug 10, 2020 | 49.70 | 49.81 | 49.58 | 49.74 | 2,013,510 | +0.08(+0.17%) |
Aug 07, 2020 | 49.15 | 49.69 | 49.15 | 49.65 | 3,188,483 | +0.37(+0.75%) |
Aug 06, 2020 | 49.21 | 49.29 | 48.99 | 49.29 | 2,124,618 | -0.06(-0.11%) |
Aug 05, 2020 | 49.53 | 49.56 | 49.24 | 49.34 | 5,225,258 | -0.05(-0.09%) |
Aug 04, 2020 | 49.06 | 49.40 | 49.01 | 49.39 | 1,728,336 | +0.20(+0.41%) |
Aug 03, 2020 | 49.12 | 49.28 | 48.97 | 49.18 | 2,214,758 | +0.15(+0.30%) |
Jul 31, 2020 | 48.88 | 49.05 | 48.37 | 49.04 | 2,148,975 | +0.17(+0.36%) |
Jul 30, 2020 | 48.64 | 48.89 | 48.38 | 48.86 | 2,101,126 | -0.13(-0.26%) |
Jul 29, 2020 | 48.59 | 49.11 | 48.57 | 48.99 | 1,721,630 | +0.53(+1.10%) |
Jul 28, 2020 | 48.44 | 48.71 | 48.39 | 48.46 | 2,120,881 | -0.11(-0.23%) |
Jul 27, 2020 | 48.25 | 48.57 | 48.19 | 48.57 | 1,927,818 | +0.33(+0.69%) |
Jul 24, 2020 | 48.50 | 48.58 | 48.07 | 48.24 | 2,399,048 | -0.37(-0.76%) |
Jul 23, 2020 | 48.73 | 49.00 | 48.43 | 48.60 | 3,562,156 | -0.09(-0.19%) |
Jul 22, 2020 | 48.27 | 48.74 | 48.27 | 48.70 | 1,952,046 | +0.38(+0.78%) |
Jul 21, 2020 | 48.32 | 48.57 | 48.20 | 48.32 | 6,122,292 | +0.17(+0.36%) |
Jul 20, 2020 | 48.14 | 48.25 | 47.99 | 48.14 | 2,018,622 | -0.07(-0.14%) |
Jul 17, 2020 | 47.93 | 48.30 | 47.87 | 48.21 | 1,606,200 | +0.46(+0.96%) |
Jul 16, 2020 | 47.52 | 47.78 | 47.47 | 47.75 | 2,474,269 | +0.15(+0.31%) |
Jul 15, 2020 | 47.56 | 47.80 | 47.46 | 47.61 | 3,579,215 | +0.42(+0.90%) |
Jul 14, 2020 | 46.31 | 47.23 | 46.31 | 47.18 | 4,052,899 | +0.73(+1.58%) |
Jul 13, 2020 | 46.76 | 47.12 | 46.34 | 46.45 | 3,080,067 | -0.11(-0.24%) |
Jul 10, 2020 | 46.13 | 46.59 | 46.00 | 46.56 | 2,129,554 | +0.39(+0.86%) |
Jul 09, 2020 | 46.26 | 46.36 | 45.68 | 46.16 | 2,419,204 | -0.11(-0.24%) |
Jul 08, 2020 | 46.36 | 46.44 | 46.02 | 46.27 | 2,188,844 | -0.03(-0.06%) |
Jul 07, 2020 | 46.21 | 46.52 | 46.18 | 46.30 | 1,719,109 | -0.17(-0.36%) |
Jul 06, 2020 | 46.62 | 46.70 | 46.27 | 46.47 | 2,647,641 | +0.31(+0.68%) |
Jul 02, 2020 | 46.27 | 46.43 | 46.04 | 46.16 | 2,300,232 | +0.26(+0.56%) |
Jul 01, 2020 | 45.69 | 46.04 | 45.67 | 45.90 | 2,684,744 | +0.26(+0.56%) |
Jun 30, 2020 | 45.11 | 45.82 | 45.10 | 45.64 | 2,246,649 | +0.52(+1.16%) |
Jun 29, 2020 | 44.82 | 45.13 | 44.59 | 45.12 | 3,128,819 | +0.55(+1.24%) |
Jun 26, 2020 | 44.98 | 45.15 | 44.38 | 44.57 | 4,552,026 | -0.46(-1.02%) |
Jun 25, 2020 | 44.62 | 45.07 | 44.26 | 45.02 | 3,238,961 | +0.37(+0.82%) |
Jun 24, 2020 | 45.24 | 45.30 | 44.41 | 44.66 | 4,714,121 | -0.87(-1.92%) |
Jun 23, 2020 | 45.85 | 45.89 | 45.47 | 45.53 | 2,997,076 | -0.04(-0.08%) |
Jun 22, 2020 | 45.39 | 45.68 | 45.19 | 45.57 | 2,254,590 | +0.08(+0.18%) |
Jun 19, 2020 | 46.15 | 46.22 | 45.33 | 45.49 | 5,262,304 | -0.23(-0.50%) |
Jun 18, 2020 | 45.52 | 45.79 | 45.48 | 45.72 | 2,665,141 | -0.03(-0.06%) |
Jun 17, 2020 | 45.82 | 46.05 | 45.60 | 45.74 | 2,746,726 | +0.03(+0.06%) |
Jun 16, 2020 | 45.96 | 46.06 | 45.14 | 45.72 | 6,078,620 | +0.65(+1.44%) |
Jun 15, 2020 | 43.97 | 45.19 | 43.83 | 45.07 | 4,388,172 | +0.39(+0.88%) |
Jun 12, 2020 | 45.33 | 45.33 | 44.00 | 44.67 | 6,556,390 | +0.18(+0.41%) |
Jun 11, 2020 | 45.84 | 46.04 | 44.41 | 44.49 | 8,010,682 | -2.10(-4.51%) |
Jun 10, 2020 | 46.77 | 46.89 | 46.43 | 46.59 | 4,469,135 | -0.17(-0.37%) |
Jun 09, 2020 | 47.05 | 47.12 | 46.69 | 46.76 | 4,658,722 | -0.59(-1.24%) |
Jun 08, 2020 | 46.74 | 47.35 | 46.69 | 47.35 | 3,029,886 | +0.50(+1.08%) |
Jun 05, 2020 | 46.64 | 47.14 | 46.50 | 46.84 | 4,222,388 | +0.65(+1.41%) |
Jun 04, 2020 | 46.28 | 46.47 | 45.92 | 46.19 | 4,162,520 | -0.28(-0.61%) |
Jun 03, 2020 | 46.42 | 46.60 | 46.35 | 46.48 | 2,777,941 | +0.23(+0.50%) |
Jun 02, 2020 | 45.96 | 46.25 | 45.79 | 46.25 | 2,564,433 | +0.38(+0.82%) |
Jun 01, 2020 | 45.73 | 46.02 | 45.64 | 45.87 | 3,229,312 | +0.05(+0.12%) |
May 29, 2020 | 45.41 | 45.91 | 45.08 | 45.82 | 5,932,855 | +0.39(+0.85%) |
May 28, 2020 | 45.32 | 45.70 | 45.18 | 45.43 | 4,517,289 | +0.45(+1.00%) |
May 27, 2020 | 44.45 | 44.98 | 44.24 | 44.98 | 4,500,210 | +0.89(+2.02%) |
May 26, 2020 | 44.38 | 44.43 | 44.05 | 44.09 | 4,143,251 | +0.34(+0.78%) |
May 22, 2020 | 43.58 | 43.76 | 43.49 | 43.75 | 3,062,477 | +0.16(+0.36%) |
May 21, 2020 | 43.89 | 43.91 | 43.48 | 43.60 | 3,929,132 | -0.40(-0.92%) |
May 20, 2020 | 44.07 | 44.27 | 43.88 | 44.00 | 5,718,348 | +0.25(+0.57%) |
May 19, 2020 | 44.16 | 44.24 | 43.75 | 43.75 | 7,215,276 | -0.60(-1.34%) |
May 18, 2020 | 44.20 | 44.55 | 44.04 | 44.35 | 10,566,791 | +0.94(+2.17%) |
May 15, 2020 | 43.12 | 43.47 | 42.68 | 43.41 | 4,711,031 | -0.02(-0.04%) |
May 14, 2020 | 42.60 | 43.43 | 41.91 | 43.43 | 6,433,833 | +0.38(+0.89%) |
May 13, 2020 | 43.67 | 43.72 | 42.78 | 43.04 | 5,911,359 | -0.88(-2.00%) |
May 12, 2020 | 45.03 | 45.06 | 43.90 | 43.92 | 3,833,899 | -0.98(-2.18%) |
May 11, 2020 | 44.85 | 45.25 | 44.46 | 44.90 | 3,848,061 | -0.31(-0.69%) |
May 08, 2020 | 45.09 | 45.33 | 44.82 | 45.21 | 3,443,274 | +0.71(+1.60%) |
May 07, 2020 | 44.35 | 45.06 | 44.35 | 44.50 | 5,294,786 | +0.58(+1.31%) |
May 06, 2020 | 45.05 | 45.12 | 43.91 | 43.92 | 3,879,624 | -1.00(-2.22%) |
May 05, 2020 | 44.84 | 45.38 | 44.84 | 44.92 | 2,885,361 | +0.37(+0.82%) |
May 04, 2020 | 44.26 | 44.63 | 43.96 | 44.55 | 3,612,788 | +0.03(+0.06%) |
May 01, 2020 | 45.01 | 45.07 | 44.35 | 44.52 | 4,408,007 | -1.14(-2.50%) |
Apr 30, 2020 | 46.02 | 46.02 | 45.42 | 45.67 | 4,588,859 | -0.91(-1.94%) |
Apr 29, 2020 | 46.92 | 47.05 | 46.21 | 46.57 | 4,072,393 | +0.38(+0.83%) |
Apr 28, 2020 | 46.61 | 46.86 | 46.09 | 46.19 | 4,745,100 | +0.27(+0.58%) |
Apr 27, 2020 | 45.32 | 46.08 | 45.32 | 45.92 | 3,888,195 | +0.88(+1.95%) |
Apr 24, 2020 | 44.84 | 45.21 | 44.40 | 45.05 | 3,507,356 | +0.42(+0.94%) |
Apr 23, 2020 | 45.25 | 45.50 | 44.63 | 44.63 | 6,081,563 | -0.67(-1.47%) |
Apr 22, 2020 | 45.15 | 45.59 | 44.80 | 45.29 | 4,786,783 | +0.80(+1.81%) |
Apr 21, 2020 | 44.61 | 45.16 | 44.29 | 44.49 | 11,592,706 | -1.10(-2.41%) |
Apr 20, 2020 | 46.41 | 46.44 | 45.51 | 45.59 | 4,597,644 | -1.46(-3.11%) |
Apr 17, 2020 | 46.57 | 47.17 | 46.12 | 47.05 | 3,435,059 | +1.54(+3.39%) |
Apr 16, 2020 | 45.65 | 45.86 | 45.10 | 45.51 | 4,287,812 | -0.05(-0.12%) |
Apr 15, 2020 | 46.02 | 46.14 | 45.33 | 45.56 | 3,949,004 | -1.56(-3.31%) |
Apr 14, 2020 | 46.59 | 47.21 | 46.51 | 47.12 | 3,789,186 | +1.40(+3.07%) |
Apr 13, 2020 | 46.71 | 46.79 | 45.42 | 45.72 | 5,439,425 | -1.37(-2.91%) |
Apr 09, 2020 | 45.91 | 47.60 | 45.91 | 47.09 | 8,309,139 | +1.64(+3.61%) |
Apr 08, 2020 | 43.96 | 45.68 | 43.53 | 45.44 | 6,004,619 | +1.88(+4.31%) |
Apr 07, 2020 | 45.06 | 45.20 | 43.52 | 43.56 | 7,445,304 | -0.09(-0.21%) |
Apr 06, 2020 | 42.16 | 43.96 | 42.16 | 43.66 | 6,778,983 | +2.94(+7.21%) |
Apr 03, 2020 | 41.29 | 41.70 | 40.39 | 40.72 | 6,047,195 | -0.82(-1.98%) |
Apr 02, 2020 | 40.29 | 41.90 | 40.23 | 41.54 | 10,807,819 | +0.78(+1.93%) |
Apr 01, 2020 | 41.11 | 41.44 | 40.18 | 40.76 | 8,107,150 | -2.05(-4.80%) |
Mar 31, 2020 | 43.90 | 43.90 | 42.59 | 42.81 | 7,310,257 | -1.30(-2.94%) |
Mar 30, 2020 | 43.15 | 44.25 | 42.68 | 44.10 | 8,321,238 | +1.28(+2.98%) |
Mar 27, 2020 | 41.70 | 44.20 | 41.61 | 42.83 | 11,320,790 | -0.17(-0.40%) |
Mar 26, 2020 | 40.61 | 43.28 | 40.52 | 43.00 | 10,162,978 | +2.68(+6.65%) |
Mar 25, 2020 | 39.51 | 41.79 | 38.53 | 40.32 | 17,997,324 | +0.89(+2.27%) |
Mar 24, 2020 | 37.54 | 39.51 | 37.41 | 39.42 | 13,733,831 | +3.52(+9.81%) |
Mar 23, 2020 | 37.44 | 37.64 | 35.20 | 35.90 | 24,247,890 | -1.86(-4.94%) |
Mar 20, 2020 | 40.53 | 40.53 | 37.57 | 37.77 | 7,018,580 | -2.54(-6.30%) |
Mar 19, 2020 | 40.67 | 41.26 | 39.44 | 40.30 | 8,448,858 | -0.87(-2.12%) |
Mar 18, 2020 | 41.32 | 42.24 | 39.17 | 41.18 | 10,216,893 | -2.85(-6.47%) |
Mar 17, 2020 | 41.16 | 44.02 | 40.44 | 44.02 | 10,838,788 | +3.62(+8.96%) |
Mar 16, 2020 | 41.46 | 43.94 | 40.21 | 40.40 | 10,961,671 | -5.71(-12.39%) |
Mar 13, 2020 | 45.06 | 46.13 | 42.81 | 46.12 | 10,117,884 | +3.08(+7.14%) |
Mar 12, 2020 | 44.69 | 45.99 | 39.81 | 43.04 | 15,262,622 | -4.49(-9.44%) |
Mar 11, 2020 | 48.71 | 48.80 | 46.97 | 47.53 | 8,591,522 | -2.47(-4.93%) |
Mar 10, 2020 | 49.44 | 49.99 | 47.75 | 49.99 | 10,733,555 | +1.59(+3.29%) |
Mar 09, 2020 | 49.33 | 49.79 | 47.52 | 48.40 | 9,246,865 | -3.21(-6.22%) |
Mar 06, 2020 | 50.78 | 51.84 | 50.22 | 51.61 | 9,441,021 | -0.56(-1.08%) |
Mar 05, 2020 | 52.41 | 52.88 | 51.65 | 52.18 | 6,624,909 | -1.23(-2.30%) |
Mar 04, 2020 | 51.74 | 53.44 | 51.68 | 53.40 | 7,333,571 | +2.47(+4.84%) |
Mar 03, 2020 | 51.83 | 52.69 | 50.62 | 50.94 | 12,808,693 | -0.86(-1.65%) |